Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 27.48 | 27.65 | 27.08 | 27.53 | 32,214 | +0.02(+0.07%) |
May 30, 2017 | 27.66 | 27.76 | 27.44 | 27.51 | 13,692 | -0.89(-3.13%) |
May 26, 2017 | 28.19 | 28.40 | 27.96 | 28.40 | 34,382 | +0.47(+1.68%) |
May 25, 2017 | 27.85 | 28.01 | 27.36 | 27.93 | 20,884 | -0.13(-0.47%) |
May 24, 2017 | 27.60 | 28.07 | 27.03 | 28.06 | 53,685 | +0.36(+1.31%) |
May 23, 2017 | 28.88 | 28.90 | 27.67 | 27.70 | 49,492 | -1.19(-4.11%) |
May 22, 2017 | 28.58 | 28.92 | 28.58 | 28.89 | 188,921 | +0.32(+1.12%) |
May 19, 2017 | 28.58 | 28.67 | 28.35 | 28.57 | 137,719 | +0.19(+0.66%) |
May 18, 2017 | 29.13 | 29.13 | 28.22 | 28.38 | 19,114 | -0.88(-3.00%) |
May 17, 2017 | 29.54 | 29.75 | 28.82 | 29.26 | 207,803 | +0.27(+0.92%) |
May 16, 2017 | 28.92 | 29.02 | 28.70 | 28.99 | 14,267 | +0.44(+1.55%) |
May 15, 2017 | 29.21 | 29.25 | 28.08 | 28.55 | 42,621 | -0.10(-0.34%) |
May 12, 2017 | 28.57 | 28.94 | 28.38 | 28.65 | 66,870 | +0.57(+2.02%) |
May 11, 2017 | 27.39 | 28.20 | 27.39 | 28.08 | 59,647 | +0.77(+2.82%) |
May 10, 2017 | 27.02 | 27.45 | 26.96 | 27.31 | 46,472 | +0.66(+2.46%) |
May 09, 2017 | 26.57 | 26.65 | 26.21 | 26.65 | 29,735 | -0.09(-0.33%) |
May 08, 2017 | 26.63 | 27.25 | 26.18 | 26.74 | 65,331 | +0.08(+0.30%) |
May 05, 2017 | 26.04 | 26.85 | 26.04 | 26.66 | 50,115 | +0.74(+2.84%) |
May 04, 2017 | 26.60 | 26.74 | 25.70 | 25.93 | 63,077 | -1.18(-4.35%) |
May 03, 2017 | 27.33 | 28.09 | 27.09 | 27.10 | 137,684 | -0.43(-1.55%) |
May 02, 2017 | 27.53 | 27.89 | 27.39 | 27.53 | 262,830 | -0.10(-0.35%) |
May 01, 2017 | 28.49 | 28.49 | 27.27 | 27.63 | 127,760 | -0.92(-3.23%) |
Apr 28, 2017 | 28.25 | 28.90 | 27.97 | 28.55 | 679,120 | +0.59(+2.12%) |
Apr 27, 2017 | 27.96 | 28.23 | 27.45 | 27.96 | 622,193 | -0.51(-1.78%) |
Apr 26, 2017 | 28.10 | 28.90 | 27.52 | 28.46 | 520,456 | +0.18(+0.63%) |
Apr 25, 2017 | 29.29 | 29.29 | 27.68 | 28.28 | 522,597 | -1.21(-4.12%) |
Apr 24, 2017 | 29.96 | 29.96 | 29.47 | 29.50 | 689,929 | -1.25(-4.06%) |
Apr 21, 2017 | 30.44 | 30.75 | 30.14 | 30.75 | 489,971 | +0.45(+1.49%) |
Apr 20, 2017 | 30.13 | 30.66 | 30.05 | 30.30 | 23,110 | -0.12(-0.41%) |
Apr 19, 2017 | 31.07 | 31.07 | 29.69 | 30.42 | 13,253 | -0.96(-3.05%) |
Apr 18, 2017 | 31.49 | 31.72 | 31.04 | 31.38 | 10,100 | -0.12(-0.38%) |
Apr 17, 2017 | 32.32 | 32.32 | 31.00 | 31.50 | 45,081 | -0.55(-1.73%) |
Apr 13, 2017 | 32.58 | 32.76 | 32.05 | 32.05 | 20,368 | -0.64(-1.95%) |
Apr 12, 2017 | 32.60 | 32.82 | 32.09 | 32.69 | 18,309 | +0.22(+0.68%) |
Apr 11, 2017 | 31.89 | 32.59 | 31.74 | 32.47 | 20,217 | +0.96(+3.04%) |
Apr 10, 2017 | 31.43 | 31.51 | 30.98 | 31.51 | 5,192 | +0.19(+0.62%) |
Apr 07, 2017 | 32.15 | 32.16 | 31.02 | 31.31 | 48,555 | -0.25(-0.78%) |
Apr 06, 2017 | 31.36 | 31.56 | 31.18 | 31.56 | 7,898 | +0.54(+1.74%) |
Apr 05, 2017 | 31.07 | 31.32 | 30.90 | 31.02 | 11,806 | -0.33(-1.07%) |
Apr 04, 2017 | 31.51 | 31.51 | 31.16 | 31.36 | 7,189 | +0.33(+1.08%) |
Apr 03, 2017 | 30.72 | 31.32 | 30.72 | 31.02 | 7,694 | +0.30(+0.98%) |
Mar 31, 2017 | 30.53 | 31.20 | 30.30 | 30.72 | 14,605 | +0.36(+1.20%) |
Mar 30, 2017 | 30.36 | 30.59 | 30.26 | 30.36 | 5,163 | -0.28(-0.93%) |
Mar 29, 2017 | 30.19 | 30.92 | 30.14 | 30.64 | 6,380 | +0.63(+2.10%) |
Mar 28, 2017 | 31.04 | 31.14 | 29.64 | 30.01 | 8,655 | -1.17(-3.75%) |
Mar 27, 2017 | 30.95 | 31.32 | 30.76 | 31.18 | 8,189 | +0.73(+2.39%) |
Mar 24, 2017 | 30.72 | 30.88 | 30.33 | 30.46 | 16,182 | -0.07(-0.23%) |
Mar 23, 2017 | 30.27 | 30.61 | 30.06 | 30.53 | 9,565 | -0.41(-1.32%) |
Mar 22, 2017 | 31.47 | 31.47 | 30.86 | 30.93 | 5,909 | -0.29(-0.94%) |
Mar 21, 2017 | 31.37 | 31.70 | 30.99 | 31.23 | 7,130 | +0.59(+1.94%) |
Mar 20, 2017 | 30.61 | 30.64 | 30.02 | 30.63 | 7,653 | +0.27(+0.88%) |
Mar 17, 2017 | 31.20 | 31.23 | 30.11 | 30.37 | 12,275 | -0.60(-1.95%) |
Mar 16, 2017 | 31.79 | 32.00 | 30.57 | 30.97 | 28,204 | -0.29(-0.94%) |
Mar 15, 2017 | 28.69 | 31.33 | 28.32 | 31.26 | 29,636 | +2.94(+10.38%) |
Mar 14, 2017 | 29.88 | 29.88 | 28.26 | 28.32 | 7,194 | -1.68(-5.60%) |
Mar 13, 2017 | 29.26 | 30.33 | 29.08 | 30.00 | 19,260 | +0.75(+2.58%) |
Mar 10, 2017 | 27.90 | 29.29 | 27.88 | 29.25 | 9,980 | +1.52(+5.47%) |
Mar 09, 2017 | 28.17 | 28.20 | 27.73 | 27.73 | 10,414 | -0.29(-1.04%) |
Mar 08, 2017 | 27.65 | 28.50 | 27.65 | 28.03 | 22,634 | +0.20(+0.73%) |
Mar 07, 2017 | 27.69 | 28.69 | 27.65 | 27.82 | 16,306 | -0.14(-0.51%) |
Mar 06, 2017 | 29.45 | 29.45 | 27.64 | 27.96 | 32,554 | -1.76(-5.93%) |
Mar 03, 2017 | 28.51 | 29.75 | 28.28 | 29.73 | 36,306 | +1.18(+4.13%) |
Mar 02, 2017 | 30.22 | 30.62 | 28.55 | 28.55 | 62,374 | -2.22(-7.22%) |